Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.72 | 16.00 | 15.25 | 15.27 | 95,429 | -0.62(-3.88%) |
Jan 29, 2015 | 15.79 | 16.23 | 15.59 | 15.88 | 71,518 | +0.26(+1.64%) |
Jan 28, 2015 | 16.73 | 16.73 | 15.59 | 15.63 | 96,074 | -0.49(-3.01%) |
Jan 27, 2015 | 16.20 | 16.29 | 16.06 | 16.11 | 27,440 | -0.17(-1.06%) |
Jan 26, 2015 | 16.29 | 16.30 | 16.07 | 16.29 | 55,261 | +0.07(+0.43%) |
Jan 23, 2015 | 16.37 | 16.38 | 16.20 | 16.22 | 40,797 | -0.10(-0.59%) |
Jan 22, 2015 | 16.35 | 16.60 | 16.05 | 16.31 | 325,683 | +0.16(+0.99%) |
Jan 21, 2015 | 16.33 | 16.52 | 16.11 | 16.15 | 69,889 | -0.15(-0.94%) |
Jan 20, 2015 | 16.40 | 16.60 | 16.29 | 16.31 | 35,746 | +0.00(+0.00%) |
Jan 16, 2015 | 16.09 | 16.81 | 16.02 | 16.31 | 109,551 | +0.18(+1.12%) |
Jan 15, 2015 | 16.29 | 16.29 | 16.05 | 16.13 | 34,813 | -0.19(-1.19%) |
Jan 14, 2015 | 16.08 | 16.43 | 16.03 | 16.32 | 39,482 | +0.08(+0.47%) |
Jan 13, 2015 | 16.45 | 16.76 | 16.09 | 16.24 | 30,490 | -0.01(-0.09%) |
Jan 12, 2015 | 16.52 | 16.52 | 16.15 | 16.26 | 34,008 | -0.28(-1.72%) |
Jan 09, 2015 | 17.17 | 17.21 | 16.49 | 16.54 | 23,671 | -0.69(-4.02%) |
Jan 08, 2015 | 16.92 | 17.28 | 16.75 | 17.24 | 26,891 | +0.46(+2.77%) |
Jan 07, 2015 | 16.64 | 16.82 | 16.46 | 16.77 | 31,890 | +0.15(+0.88%) |
Jan 06, 2015 | 16.90 | 17.09 | 16.33 | 16.63 | 45,342 | -0.15(-0.91%) |
Jan 05, 2015 | 17.20 | 17.20 | 16.71 | 16.78 | 35,302 | -0.49(-2.81%) |
Jan 02, 2015 | 17.53 | 17.59 | 16.88 | 17.26 | 47,385 | -0.17(-0.95%) |
Dec 31, 2014 | 17.66 | 17.43 | 17.43 | 17.43 | 53,243 | -0.49(-2.75%) |
Dec 30, 2014 | 18.02 | 18.19 | 17.77 | 17.92 | 23,903 | -0.20(-1.11%) |
Dec 29, 2014 | 18.16 | 18.73 | 18.07 | 18.12 | 33,041 | -0.17(-0.91%) |
Dec 26, 2014 | 17.89 | 18.52 | 17.81 | 18.29 | 27,243 | +0.43(+2.41%) |
Dec 24, 2014 | 17.87 | 17.86 | 17.86 | 17.86 | 7,070 | +0.02(+0.12%) |
Dec 23, 2014 | 17.74 | 17.88 | 17.72 | 17.84 | 23,864 | +0.32(+1.82%) |
Dec 22, 2014 | 17.56 | 17.58 | 17.45 | 17.52 | 20,332 | +0.01(+0.04%) |
Dec 19, 2014 | 17.52 | 17.83 | 17.51 | 17.51 | 108,311 | -0.27(-1.52%) |
Dec 18, 2014 | 17.60 | 17.96 | 17.43 | 17.78 | 42,916 | +0.29(+1.66%) |
Dec 17, 2014 | 16.74 | 17.56 | 16.70 | 17.49 | 45,616 | +0.73(+4.34%) |
Dec 16, 2014 | 16.63 | 17.21 | 16.63 | 16.76 | 32,236 | +0.12(+0.75%) |
Dec 15, 2014 | 16.87 | 17.14 | 16.63 | 16.64 | 52,362 | -0.09(-0.54%) |
Dec 12, 2014 | 16.79 | 16.97 | 16.60 | 16.73 | 28,285 | -0.19(-1.11%) |
Dec 11, 2014 | 16.83 | 17.23 | 16.83 | 16.92 | 20,856 | -0.02(-0.12%) |
Dec 10, 2014 | 17.40 | 17.53 | 16.93 | 16.94 | 28,385 | -0.48(-2.75%) |
Dec 09, 2014 | 16.67 | 17.49 | 16.57 | 17.42 | 49,647 | +0.58(+3.47%) |
Dec 08, 2014 | 17.13 | 17.48 | 16.74 | 16.83 | 32,695 | -0.30(-1.73%) |
Dec 05, 2014 | 16.60 | 17.31 | 16.60 | 17.13 | 32,120 | +0.50(+3.02%) |
Dec 04, 2014 | 16.65 | 16.82 | 16.50 | 16.63 | 24,496 | -0.08(-0.49%) |
Dec 03, 2014 | 16.32 | 16.91 | 16.16 | 16.71 | 55,988 | +0.29(+1.76%) |
Dec 02, 2014 | 16.23 | 16.50 | 16.22 | 16.42 | 32,811 | +0.21(+1.27%) |
Dec 01, 2014 | 16.39 | 16.39 | 16.16 | 16.21 | 32,405 | -0.09(-0.55%) |
Nov 28, 2014 | 16.77 | 17.50 | 16.30 | 16.30 | 29,066 | -0.51(-3.03%) |
Nov 26, 2014 | 16.65 | 16.81 | 16.81 | 16.81 | 31,996 | +0.14(+0.87%) |
Nov 25, 2014 | 16.51 | 16.78 | 16.51 | 16.67 | 49,403 | -0.01(-0.08%) |
Nov 24, 2014 | 16.49 | 16.71 | 16.49 | 16.68 | 38,784 | +0.23(+1.38%) |
Nov 21, 2014 | 16.66 | 16.66 | 16.32 | 16.45 | 70,022 | -0.02(-0.13%) |
Nov 20, 2014 | 16.41 | 16.50 | 16.20 | 16.47 | 33,137 | -0.03(-0.17%) |
Nov 19, 2014 | 16.54 | 16.81 | 16.25 | 16.50 | 47,991 | -0.12(-0.70%) |
Nov 18, 2014 | 16.82 | 16.91 | 16.61 | 16.62 | 40,781 | -0.21(-1.23%) |
Nov 17, 2014 | 17.09 | 17.09 | 16.67 | 16.82 | 40,457 | -0.27(-1.61%) |
Nov 14, 2014 | 17.46 | 17.46 | 17.09 | 17.10 | 31,579 | -0.28(-1.62%) |
Nov 13, 2014 | 17.10 | 17.54 | 16.97 | 17.38 | 97,583 | +0.19(+1.12%) |
Nov 12, 2014 | 16.91 | 17.21 | 16.85 | 17.19 | 36,835 | +0.11(+0.64%) |
Nov 11, 2014 | 17.15 | 17.19 | 16.95 | 17.08 | 47,165 | -0.06(-0.36%) |
Nov 10, 2014 | 17.05 | 17.15 | 16.96 | 17.14 | 31,342 | +0.21(+1.22%) |
Nov 07, 2014 | 17.19 | 17.19 | 16.91 | 16.93 | 59,786 | -0.25(-1.48%) |
Nov 06, 2014 | 17.19 | 17.19 | 17.09 | 17.19 | 30,014 | +0.00(+0.00%) |
Nov 05, 2014 | 17.40 | 17.40 | 17.15 | 17.19 | 52,499 | +0.04(+0.24%) |
Nov 04, 2014 | 16.98 | 17.19 | 16.98 | 17.15 | 20,508 | +0.08(+0.48%) |